Skip to main content

Icf International (NQ: ICFI )

140.29 +0.36 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.01 53.01 51.81 51.86 89,642 -0.91(-1.73%)
Nov 29, 2017 52.43 53.25 52.15 52.77 85,753 +0.38(+0.73%)
Nov 28, 2017 51.71 52.67 51.62 52.39 126,141 +0.53(+1.02%)
Nov 27, 2017 52.05 52.53 51.74 51.86 59,856 -0.24(-0.46%)
Nov 24, 2017 52.91 52.91 51.81 52.10 33,898 -0.58(-1.09%)
Nov 22, 2017 53.44 53.92 52.63 52.67 117,612 -0.72(-1.35%)
Nov 21, 2017 52.77 53.63 52.63 53.39 79,509 +0.82(+1.55%)
Nov 20, 2017 52.43 52.77 51.93 52.58 166,897 +0.05(+0.09%)
Nov 17, 2017 52.10 52.67 51.47 52.53 78,676 +0.14(+0.27%)
Nov 16, 2017 51.28 52.48 51.04 52.39 110,610 +1.13(+2.20%)
Nov 15, 2017 51.52 51.76 51.04 51.26 83,112 -0.31(-0.60%)
Nov 14, 2017 51.81 51.81 51.14 51.57 77,047 -0.29(-0.56%)
Nov 13, 2017 51.57 52.19 51.33 51.86 89,108 +0.14(+0.28%)
Nov 10, 2017 51.09 51.91 50.95 51.71 70,099 +0.58(+1.13%)
Nov 09, 2017 50.08 51.28 50.08 51.14 73,627 +0.67(+1.33%)
Nov 08, 2017 50.32 50.99 50.18 50.47 143,787 +0.00(+0.00%)
Nov 07, 2017 50.18 50.85 49.70 50.47 151,650 +0.38(+0.77%)
Nov 06, 2017 48.88 50.40 48.79 50.08 106,305 +1.25(+2.55%)
Nov 03, 2017 53.30 53.30 48.84 48.84 126,958 -2.59(-5.04%)
Nov 02, 2017 51.38 51.71 50.66 51.43 105,869 +0.24(+0.47%)
Nov 01, 2017 51.95 51.95 49.99 51.19 53,811 -0.34(-0.65%)
Oct 31, 2017 51.14 51.95 48.79 51.52 98,343 +0.43(+0.85%)
Oct 30, 2017 51.95 52.34 50.90 51.09 55,970 -0.91(-1.75%)
Oct 27, 2017 52.53 52.67 51.91 52.00 74,519 -0.48(-0.91%)
Oct 26, 2017 52.24 52.77 52.24 52.48 121,866 +0.34(+0.64%)
Oct 25, 2017 52.29 52.48 51.86 52.15 51,270 +0.05(+0.09%)
Oct 24, 2017 52.15 52.53 50.66 52.10 116,867 +0.00(+0.00%)
Oct 23, 2017 52.24 52.24 51.71 52.10 81,758 +0.05(+0.09%)
Oct 20, 2017 52.58 52.58 51.09 52.05 113,009 -0.19(-0.37%)
Oct 19, 2017 52.58 52.72 51.76 52.24 64,103 -0.43(-0.82%)
Oct 18, 2017 53.25 53.44 52.63 52.67 92,231 -0.34(-0.63%)
Oct 17, 2017 52.82 53.54 52.77 53.01 40,292 +0.05(+0.09%)
Oct 16, 2017 53.01 53.39 52.48 52.96 63,169 -0.05(-0.09%)
Oct 13, 2017 53.39 53.44 52.96 53.01 59,667 -0.24(-0.45%)
Oct 12, 2017 53.15 53.49 52.99 53.25 60,925 +0.00(+0.00%)
Oct 11, 2017 53.11 53.54 52.87 53.25 89,468 +0.24(+0.45%)
Oct 10, 2017 53.44 53.44 52.82 53.01 83,772 +0.05(+0.09%)
Oct 09, 2017 53.35 53.59 52.34 52.96 62,072 -0.48(-0.90%)
Oct 06, 2017 52.91 53.63 52.48 53.44 74,575 +0.34(+0.63%)
Oct 05, 2017 53.25 53.63 52.96 53.11 90,616 +0.14(+0.27%)
Oct 04, 2017 53.20 53.44 52.58 52.96 87,875 -0.29(-0.54%)
Oct 03, 2017 52.67 53.54 52.24 53.25 112,241 +0.43(+0.82%)
Oct 02, 2017 52.05 52.82 51.76 52.82 126,837 +1.06(+2.04%)
Sep 29, 2017 53.11 53.30 51.62 51.76 129,267 -1.39(-2.62%)
Sep 28, 2017 51.81 54.26 51.57 53.15 200,682 +1.39(+2.69%)
Sep 27, 2017 51.38 52.19 50.37 51.76 243,871 +0.53(+1.03%)
Sep 26, 2017 50.80 52.29 50.66 51.23 176,634 +0.67(+1.33%)
Sep 25, 2017 50.23 50.76 49.99 50.56 173,581 +0.29(+0.57%)
Sep 22, 2017 49.99 51.38 49.94 50.28 218,134 +0.72(+1.45%)
Sep 21, 2017 49.08 49.89 48.84 49.56 164,477 +0.67(+1.37%)
Sep 20, 2017 49.08 50.37 48.69 48.88 145,869 -0.24(-0.49%)
Sep 19, 2017 48.26 49.22 47.92 49.12 106,609 +1.06(+2.20%)
Sep 18, 2017 47.25 48.07 46.82 48.07 93,233 +0.86(+1.83%)
Sep 15, 2017 46.01 47.20 45.00 47.20 154,115 +1.30(+2.82%)
Sep 14, 2017 46.68 46.73 43.75 45.91 86,012 -0.58(-1.24%)
Sep 13, 2017 47.35 48.36 46.44 46.49 75,690 -1.39(-2.91%)
Sep 12, 2017 47.16 48.31 47.16 47.88 69,419 +0.86(+1.84%)
Sep 11, 2017 46.82 47.11 46.34 47.01 94,612 +0.38(+0.82%)
Sep 08, 2017 46.82 47.30 43.66 46.63 68,161 -0.24(-0.51%)
Sep 07, 2017 47.49 47.73 46.49 46.87 97,358 -0.62(-1.31%)
Sep 06, 2017 47.64 47.64 46.15 47.49 155,606 +0.05(+0.10%)
Sep 05, 2017 49.36 49.41 46.77 47.44 115,749 -1.97(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.